15,005€
2,14%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,89 | 14,97 | 14,74 | 14,96 | 1,82% | - |
| 19.08.2026 | 14,66 | 14,69 | 14,66 | 14,69 | -1,48% | 10,00 |
| 18.08.2026 | 14,66 | 14,95 | 14,66 | 14,91 | -0,17% | 1.516,00 |
| 17.08.2026 | 15,01 | 15,04 | 14,94 | 14,94 | 2,68% | 418,00 |
| 14.08.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 13.08.2026 | 14,48 | 14,75 | 14,48 | 14,75 | -0,74% | 1.737,00 |
| 12.08.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,43% | - |
| 11.08.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -2,24% | - |
| 10.08.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,82% | - |
| 07.08.2026 | 15,08 | 15,70 | 15,08 | 15,70 | 2,45% | 1.260,00 |
| 06.08.2026 | 14,55 | 15,33 | 14,55 | 15,33 | 3,72% | 2.000,00 |
| 05.08.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,20% | - |
| 04.08.2026 | 14,31 | 14,75 | 14,31 | 14,75 | 0,41% | 1,00 |
| 03.08.2026 | 14,38 | 14,69 | 14,38 | 14,69 | 0,58% | 4.020,00 |
| 31.07.2026 | 14,93 | 14,95 | 14,53 | 14,60 | -25,70% | 7.300,00 |
| 30.07.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 2,40% | - |
| 29.07.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,34% | - |
| 28.07.2026 | 18,79 | 19,13 | 18,79 | 19,13 | 2,14% | 1.602,00 |
| 27.07.2026 | 18,43 | 18,73 | 18,43 | 18,73 | 2,88% | 1.000,00 |
| 24.07.2026 | 17,97 | 18,20 | 17,97 | 18,20 | 0,05% | 100,00 |
| 23.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -0,87% | - |
| 22.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 21.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,08% | - |
| 20.07.2026 | 18,15 | 18,32 | 18,15 | 18,32 | -0,33% | 710,00 |
| 17.07.2026 | 18,17 | 18,38 | 18,17 | 18,38 | 0,44% | 328,00 |
| 16.07.2026 | 18,26 | 18,43 | 18,26 | 18,30 | 0,63% | 800,00 |
| 15.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,06% | - |
| 14.07.2026 | 18,94 | 18,94 | 18,38 | 18,38 | -3,21% | 900,00 |
| 13.07.2026 | 18,65 | 18,99 | 18,65 | 18,99 | 2,32% | 33,00 |
| 10.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,99% | - |
| 09.07.2026 | 18,82 | 18,82 | 18,74 | 18,74 | 0,00% | 1.532,00 |
| 08.07.2026 | 18,66 | 18,74 | 18,66 | 18,74 | -0,45% | 10,00 |
| 07.07.2026 | 18,56 | 18,83 | 18,56 | 18,83 | -0,11% | 15,00 |
| 06.07.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,75% | - |
| 03.07.2026 | 18,99 | 19,18 | 18,99 | 19,18 | 2,40% | 250,00 |
| 02.07.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 1,30% | - |
| 01.07.2026 | 18,18 | 18,49 | 18,18 | 18,49 | 0,82% | 500,00 |
| 30.06.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,74% | - |
| 29.06.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,08% | - |
| 26.06.2026 | 17,85 | 18,22 | 17,85 | 18,22 | 0,91% | 750,00 |
| 25.06.2026 | 18,20 | 18,48 | 18,06 | 18,06 | -1,39% | 1.397,00 |
| 24.06.2026 | 18,21 | 18,31 | 18,21 | 18,31 | 0,99% | 800,00 |
| 23.06.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -2,66% | - |
| 22.06.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -0,69% | - |
| 19.06.2026 | 18,54 | 18,76 | 18,54 | 18,76 | 1,63% | 500,00 |
| 18.06.2026 | 18,48 | 18,48 | 18,46 | 18,46 | -0,30% | 1.000,00 |
| 17.06.2026 | 17,94 | 18,55 | 17,94 | 18,51 | 3,73% | 6.393,00 |
| 16.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,19% | - |
| 15.06.2026 | 17,78 | 18,10 | 17,78 | 18,06 | 1,18% | 291,00 |
| 12.06.2026 | 17,52 | 17,85 | 17,52 | 17,85 | 1,48% | 725,00 |
| 11.06.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -1,73% | - |
| 10.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,21% | 500,00 |
| 09.06.2026 | 18,04 | 18,12 | 18,04 | 18,12 | -0,85% | 314,00 |
| 08.06.2026 | 18,14 | 18,41 | 18,14 | 18,28 | 0,47% | 1.986,00 |
| 05.06.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 1,31% | - |
| 04.06.2026 | 17,92 | 18,08 | 17,87 | 17,96 | -6,12% | 3.000,00 |
| 03.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,72% | - |
| 02.06.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 1,09% | - |
| 01.06.2026 | 19,52 | 19,53 | 19,25 | 19,25 | -0,21% | 938,00 |
| 29.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -0,72% | - |
| 28.05.2026 | 19,46 | 19,46 | 19,43 | 19,43 | -1,12% | 30,00 |
| 27.05.2026 | 20,08 | 20,08 | 19,65 | 19,65 | -3,34% | 250,00 |
| 26.05.2026 | 20,40 | 20,40 | 20,33 | 20,33 | -0,39% | 289,00 |
| 25.05.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -2,44% | - |
| 22.05.2026 | 20,35 | 20,92 | 20,35 | 20,92 | 4,39% | 1.380,00 |
| 21.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -0,40% | - |
| 20.05.2026 | 20,56 | 20,56 | 20,12 | 20,12 | -2,94% | 325,00 |
| 19.05.2026 | 20,58 | 20,73 | 20,58 | 20,73 | -0,81% | 109,00 |
| 18.05.2026 | 20,14 | 20,90 | 20,14 | 20,90 | 2,45% | 400,00 |
| 15.05.2026 | 19,75 | 20,40 | 19,75 | 20,40 | 4,91% | 10,00 |
| 14.05.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -1,19% | - |
| 13.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 1,47% | - |
| 12.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,20% | - |
| 11.05.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,00% | - |
| 08.05.2026 | 19,25 | 19,63 | 19,25 | 19,63 | 1,97% | 7,00 |
| 07.05.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 4,25% | - |
| 06.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,87% | - |
| 05.05.2026 | 18,10 | 18,31 | 18,10 | 18,31 | 2,81% | 253,00 |
| 04.05.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -0,86% | 500,00 |
| 30.04.2026 | 19,03 | 19,03 | 17,96 | 17,96 | -6,46% | 1.495,00 |
| 29.04.2026 | 19,27 | 19,27 | 19,20 | 19,20 | -0,03% | 2.000,00 |
| 28.04.2026 | 19,63 | 19,63 | 19,21 | 19,21 | -3,15% | 465,00 |
| 27.04.2026 | 19,81 | 19,85 | 19,81 | 19,83 | 0,10% | 830,00 |
| 24.04.2026 | 19,67 | 19,81 | 19,67 | 19,81 | 1,23% | 1.090,00 |
| 23.04.2026 | 19,68 | 20,00 | 19,57 | 19,57 | -1,29% | 3.911,00 |
| 22.04.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -0,38% | - |
| 21.04.2026 | 20,27 | 20,29 | 19,90 | 19,90 | -2,55% | 293,00 |
| 20.04.2026 | 20,29 | 20,42 | 20,29 | 20,42 | -1,21% | 600,00 |
| 17.04.2026 | 20,26 | 20,73 | 20,26 | 20,67 | 2,07% | 446,00 |
| 16.04.2026 | 20,07 | 20,25 | 20,07 | 20,25 | 2,27% | 1.500,00 |
| 15.04.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 2,94% | 538,00 |
| 14.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,68% | - |
| 13.04.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,52% | - |
| 10.04.2026 | 18,86 | 19,40 | 18,86 | 19,40 | -0,97% | 536,00 |
| 09.04.2026 | 19,63 | 19,63 | 19,59 | 19,59 | -0,31% | 20,00 |
| 08.04.2026 | 19,34 | 19,88 | 19,34 | 19,65 | 1,31% | 1.060,00 |
| 07.04.2026 | 19,64 | 19,64 | 18,71 | 19,40 | 16,49% | 1.955,00 |
| 02.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,42% | - |
| 01.04.2026 | 16,71 | 16,93 | 16,71 | 16,72 | 3,88% | 700,00 |
| 31.03.2026 | 16,11 | 16,11 | 16,10 | 16,10 | 4,07% | 800,00 |